Ceramic & Porcelain historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.370	10.600	10.310	10.320	10.320	662,956
2025-04-17	9.710	10.680	9.660	10.370	10.370	3,171,930
2025-04-16	9.750	9.840	9.700	9.710	9.710	274,119
2025-04-15	9.890	9.960	9.710	9.750	9.750	403,240
2025-04-14	10.000	10.070	9.880	9.890	9.890	168,172
2025-04-13	9.730	10.090	9.730	10.000	10.000	539,391
2025-04-10	9.190	10.180	9.190	9.730	9.730	1,309,696
2025-04-09	9.670	9.900	9.150	9.190	9.190	432,029
2025-04-08	9.570	9.960	9.570	9.670	9.670	298,965
2025-04-07	9.580	9.660	9.120	9.570	9.570	313,892
2025-04-06	10.310	10.310	9.000	9.580	9.580	351,470
2025-04-03	10.550	10.560	10.240	10.310	10.310	378,937
2025-03-27	10.550	10.690	10.470	10.550	10.550	281,801
2025-03-26	10.570	10.770	10.520	10.550	10.550	329,871
2025-03-25	10.180	10.800	10.180	10.570	10.570	1,417,996
2025-03-24	10.300	10.310	10.150	10.180	10.180	236,296
2025-03-23	10.260	10.420	10.100	10.300	10.300	247,235
2025-03-20	10.300	10.430	10.250	10.260	10.260	123,030
2025-03-19	10.320	10.460	10.270	10.300	10.300	191,182
2025-03-18	10.200	10.530	10.200	10.320	10.320	673,177
2025-03-17	10.130	10.440	10.130	10.200	10.200	399,682
2025-03-16	10.390	10.560	10.000	10.130	10.130	393,482
2025-03-13	10.150	10.500	10.150	10.390	10.390	527,333
2025-03-12	10.150	10.240	10.100	10.150	10.150	108,360
2025-03-11	10.240	10.240	10.020	10.150	10.150	199,368
2025-03-10	10.220	10.300	10.200	10.240	10.240	200,507
2025-03-09	10.120	10.350	10.120	10.220	10.220	444,620
2025-03-06	10.230	10.310	10.030	10.120	10.120	303,632
2025-03-05	10.330	10.390	10.220	10.230	10.230	157,639
2025-03-04	10.420	10.470	10.300	10.330	10.330	171,766
2025-03-03	10.510	10.850	10.310	10.420	10.420	393,804
2025-03-02	10.670	10.780	10.500	10.510	10.510	209,921
2025-02-27	10.560	10.900	10.560	10.670	10.670	1,216,887
2025-02-26	10.380	10.700	10.330	10.560	10.560	1,179,030
2025-02-25	10.390	10.570	10.330	10.380	10.380	463,165
2025-02-24	10.420	10.500	10.370	10.390	10.390	275,764
2025-02-23	10.310	10.470	10.270	10.420	10.420	236,934
2025-02-20	10.280	10.350	10.250	10.310	10.310	368,960
2025-02-19	10.310	10.460	10.260	10.280	10.280	313,620
2025-02-18	10.240	10.350	10.240	10.310	10.310	143,877
2025-02-17	10.210	10.500	10.210	10.240	10.240	455,990
2025-02-16	10.160	10.300	10.160	10.210	10.210	352,856
2025-02-13	10.190	10.400	10.120	10.160	10.160	225,341
2025-02-12	10.470	10.490	10.050	10.190	10.190	246,852
2025-02-11	10.840	10.930	10.350	10.470	10.470	455,210
2025-02-10	10.800	11.150	10.800	10.840	10.840	786,803
2025-02-09	10.900	11.240	10.800	10.800	10.800	729,085
2025-02-06	10.810	11.050	10.810	10.900	10.900	555,769
2025-02-05	10.820	11.150	10.600	10.810	10.810	620,700
2025-02-04	10.830	11.050	10.800	10.820	10.820	435,212
2025-02-03	11.030	11.030	10.810	10.830	10.830	549,100
2025-02-02	11.270	11.440	10.990	11.030	11.030	1,013,009
2025-01-30	11.150	11.670	11.150	11.270	11.270	2,123,377
2025-01-29	10.680	11.460	10.650	11.150	11.150	4,175,415
2025-01-28	10.270	10.870	10.270	10.680	10.680	1,520,690
2025-01-27	10.600	10.700	10.240	10.270	10.270	361,221
2025-01-26	10.600	10.830	10.580	10.600	10.600	438,909
2025-01-23	10.720	10.930	10.570	10.600	10.600	527,784
2025-01-22	10.770	11.080	10.700	10.720	10.720	1,191,015
2025-01-21	10.410	11.200	10.410	10.770	10.770	1,910,760

← NewerPage 7 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.